Booz Allen Hamilton Holding (BAH) Historical Stock Data
112.83 ↑5.47 (5.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAH is up 0.48% a day on average. There have been 18 days where Booz Allen Hamilton Holding closed green and 12 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 104.36 | 112.83 | ↑$8.47 (8.12%) | 103.24 | 115.98 | 9.49M |
| 2025-04-01 | 104.49 | 107.36 | ↑$2.87 (2.75%) | 103.10 | 107.55 | 2.56M |
| 2025-03-31 | 104.21 | 104.58 | ↑$0.37 (0.36%) | 102.80 | 105.60 | 1.55M |
| 2025-03-28 | 105.28 | 105.28 | ↑$0.00 (0.00%) | 104.32 | 105.99 | 1.39M |
| 2025-03-27 | 106.75 | 105.86 | ↓$0.89 (-0.83%) | 104.61 | 107.05 | 2.01M |
| 2025-03-26 | 106.32 | 106.32 | ↑$0.00 (0.00%) | 105.05 | 107.45 | 1.55M |
| 2025-03-25 | 105.45 | 106.32 | ↑$0.87 (0.83%) | 103.27 | 107.27 | 1.95M |
| 2025-03-24 | 104.00 | 105.17 | ↑$1.17 (1.13%) | 101.54 | 105.60 | 2.70M |
| 2025-03-21 | 103.60 | 104.14 | ↑$0.54 (0.52%) | 101.10 | 104.40 | 2.59M |
| 2025-03-20 | 109.28 | 103.58 | ↓$5.70 (-5.21%) | 103.35 | 109.92 | 4.99M |
| 2025-03-19 | 116.30 | 112.71 | ↓$3.59 (-3.09%) | 112.00 | 118.39 | 3.52M |
| 2025-03-18 | 114.18 | 116.52 | ↑$2.34 (2.05%) | 112.73 | 116.71 | 1.77M |
| 2025-03-17 | 113.37 | 115.34 | ↑$1.97 (1.74%) | 113.00 | 117.08 | 1.81M |
| 2025-03-14 | 111.03 | 112.25 | ↑$1.22 (1.10%) | 109.96 | 112.80 | 1.32M |
| 2025-03-13 | 110.94 | 111.32 | ↑$0.38 (0.34%) | 109.59 | 112.66 | 1.59M |
| 2025-03-12 | 110.45 | 111.55 | ↑$1.10 (1.00%) | 107.42 | 112.31 | 2.06M |
| 2025-03-11 | 110.99 | 110.04 | ↓$0.95 (-0.86%) | 108.46 | 112.23 | 2.42M |
| 2025-03-10 | 116.43 | 112.64 | ↓$3.79 (-3.26%) | 112.31 | 119.34 | 2.91M |
| 2025-03-07 | 107.76 | 116.47 | ↑$8.71 (8.08%) | 107.19 | 118.16 | 3.88M |
| 2025-03-06 | 109.00 | 108.33 | ↓$0.67 (-0.61%) | 106.02 | 110.06 | 2.67M |
| 2025-03-05 | 106.00 | 109.94 | ↑$3.94 (3.72%) | 106.00 | 110.84 | 3.53M |
| 2025-03-04 | 103.52 | 105.79 | ↑$2.27 (2.19%) | 102.51 | 109.20 | 6.75M |
| 2025-03-03 | 106.48 | 102.72 | ↓$3.76 (-3.53%) | 101.82 | 106.68 | 3.78M |
| 2025-02-28 | 104.90 | 106.06 | ↑$1.16 (1.11%) | 104.05 | 108.64 | 4.52M |
| 2025-02-27 | 113.51 | 111.04 | ↓$2.47 (-2.18%) | 110.32 | 114.49 | 2.94M |
| 2025-02-26 | 114.29 | 113.49 | ↓$0.80 (-0.70%) | 113.07 | 117.15 | 2.50M |
| 2025-02-25 | 111.88 | 114.65 | ↑$2.77 (2.48%) | 111.22 | 115.68 | 2.86M |
| 2025-02-24 | 112.75 | 112.43 | ↓$0.32 (-0.28%) | 111.73 | 114.86 | 3.37M |
| 2025-02-21 | 112.57 | 112.30 | ↓$0.27 (-0.24%) | 106.69 | 113.17 | 4.37M |
| 2025-02-20 | 116.47 | 113.62 | ↓$2.85 (-2.45%) | 110.57 | 117.33 | 3.15M |
Create an account or log in to view more rows.
$BAH Overpower the algos!
$BAH we want higher!!!
$BAH no pain no gain
$BAH To the moon!!
$BAH nice day!
$BAH Dumping started...
Get out while you can...
$BAH wtf is going on?
$BAH never selling
$BAH It's happening!
$BAH I like it